TPEX:6682 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	61.40	63.40	58.90	59.40	59.40	-1.66%	3,239,067
May 27, 2026	61.00	64.00	59.10	60.40	60.40	-0.82%	4,361,957
May 26, 2026	60.50	62.90	58.10	60.90	60.90	0.83%	3,494,094
May 25, 2026	58.40	63.80	57.10	60.40	60.40	4.32%	4,773,120
May 22, 2026	58.00	58.00	53.80	57.90	57.90	1.40%	2,696,198
May 21, 2026	55.90	58.20	55.30	57.10	57.10	2.15%	2,769,408
May 20, 2026	59.90	60.90	54.90	55.90	55.90	-6.68%	2,846,600
May 19, 2026	59.30	63.00	57.70	59.90	59.90	1.35%	3,861,065
May 18, 2026	49.00	62.90	49.00	59.10	59.10	19.88%	5,718,601
May 15, 2026	52.00	53.00	49.10	49.30	49.30	-1.60%	2,327,308
May 14, 2026	54.30	55.70	49.95	50.10	50.10	-7.05%	2,524,234
May 13, 2026	57.00	57.10	52.60	53.90	53.90	-4.60%	2,179,905
May 12, 2026	56.50	60.50	55.00	56.50	56.50	0.18%	2,787,580
May 11, 2026	51.00	58.40	51.00	56.40	56.40	7.63%	2,677,732
May 8, 2026	54.70	57.00	50.60	52.40	52.40	-3.68%	2,693,206
May 7, 2026	61.00	61.00	54.40	54.40	54.40	-7.80%	5,617,136
May 6, 2026	62.00	67.00	58.00	59.00	59.00	-2.64%	7,521,614
May 5, 2026	59.00	62.40	56.60	60.60	60.60	3.41%	7,687,166
May 4, 2026	51.50	60.00	50.60	58.60	58.60	15.58%	7,979,725
Apr 30, 2026	49.20	52.90	48.85	50.70	50.70	4.43%	2,498,268
Apr 29, 2026	49.45	49.60	46.60	48.55	48.55	-1.82%	1,892,013
Apr 28, 2026	44.00	49.95	43.00	49.45	49.45	12.51%	2,281,205
Apr 27, 2026	46.05	49.45	43.05	43.95	43.95	-7.38%	3,125,360
Apr 24, 2026	52.00	52.00	45.05	47.45	47.45	-5.10%	2,802,458
Apr 23, 2026	55.00	61.80	43.00	50.00	50.00	-10.55%	7,586,808
Apr 22, 2026	58.30	65.20	54.50	55.90	55.90	-3.62%	7,613,928
Apr 21, 2026	54.20	63.40	51.90	58.00	58.00	7.61%	11,363,790
Apr 20, 2026	41.65	55.00	41.65	53.90	53.90	29.41%	11,693,490
Apr 17, 2026	41.00	42.45	39.50	41.65	41.65	0.36%	2,403,414
Apr 16, 2026	45.60	48.00	38.25	41.50	41.50	-8.29%	5,788,556
Apr 15, 2026	35.50	45.25	35.20	45.25	45.25	28.19%	11,766,180
Apr 14, 2026	34.70	35.35	34.00	35.30	35.30	1.00%	2,004,176
Apr 13, 2026	36.65	37.85	33.60	34.95	34.95	-3.85%	2,827,168
Apr 10, 2026	33.30	37.85	32.85	36.35	36.35	9.32%	2,915,864
Apr 9, 2026	33.20	34.70	32.30	33.25	33.25	-1.48%	914,493
Apr 8, 2026	32.60	34.45	31.50	33.75	33.75	5.80%	1,220,323
Apr 7, 2026	32.30	33.00	31.45	31.90	31.90	0.63%	518,816
Apr 2, 2026	33.50	33.50	31.00	31.70	31.70	-5.23%	937,942
Apr 1, 2026	34.20	34.95	32.55	33.45	33.45	1.52%	807,372
Mar 31, 2026	32.30	36.50	32.05	32.95	32.95	0.92%	1,144,825
Mar 30, 2026	32.50	33.25	31.45	32.65	32.65	-0.31%	470,896
Mar 27, 2026	33.30	34.65	32.05	32.75	32.75	-2.96%	478,558
Mar 26, 2026	35.00	35.80	33.20	33.75	33.75	-3.98%	722,509
Mar 25, 2026	33.95	37.50	33.95	35.15	35.15	2.63%	1,270,320
Mar 24, 2026	32.00	37.15	30.55	34.25	34.25	10.31%	1,632,980
Mar 23, 2026	33.30	33.80	31.05	31.05	31.05	-8.54%	1,316,094
Mar 20, 2026	34.00	35.95	33.30	33.95	33.95	-0.15%	1,422,248
Mar 19, 2026	36.95	36.95	33.50	34.00	34.00	-7.98%	1,851,450
Mar 18, 2026	37.50	38.35	35.00	36.95	36.95	-1.34%	1,502,500
Mar 17, 2026	38.65	40.35	36.35	37.45	37.45	-2.98%	2,347,016